株価チャート
2018/10/01~2019/02/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 | 9/1, 株式分割 1→2 |
2020 | 3/1, 株式分割 1→2 |
2019 |
02/28 | 780 | 798 | 769 | 789 | +1.12% | 370,400 | 729億9408万 | +2.84% | 14.58 | 1.67 |
02/27 | 781 | 786 | 773 | 780 | +0.32% | 163,200 | 721億8432万 | +1.69% | 14.42 | 1.65 |
02/26 | 779 | 815 | 771 | 778 | -2.51% | 332,000 | 719億5296万 | +1.37% | 14.37 | 1.64 |
02/25 | 788 | 800 | 785 | 798 | +1.43% | 590,400 | 738億384万 | +4.11% | 14.74 | 1.69 |
02/22 | 776 | 793 | 769 | 786 | +1.13% | 281,600 | 727億6272万 | +2.91% | 14.53 | 1.66 |
02/21 | 770 | 785 | 766 | 778 | +0.65% | 274,800 | 719億5296万 | +1.9% | 14.37 | 1.64 |
02/20 | 773 | 781 | 769 | 773 | -0.16% | 252,800 | 714億9024万 | +1.38% | 14.28 | 1.63 |
02/19 | 751 | 779 | 749 | 774 | +1.98% | 269,200 | 716億592万 | +1.54% | 14.3 | 1.64 |
02/18 | 754 | 759 | 743 | 759 | +1% | 138,400 | 702億1776万 | -0.43% | 14.03 | 1.6 |
02/15 | 744 | 755 | 736 | 751 | 0% | 190,000 | 695億2368万 | -1.54% | 13.89 | 1.59 |
02/14 | 750 | 760 | 750 | 751 | -0.5% | 139,600 | 695億2368万 | -1.41% | 13.89 | 1.59 |
02/13 | 761 | 761 | 747 | 755 | -0.98% | 154,400 | 698億7072万 | -0.53% | 13.96 | 1.6 |
02/12 | 768 | 774 | 758 | 763 | +0.49% | 207,200 | 705億6480万 | +0.73% | 14.1 | 1.61 |
02/08 | 748 | 761 | 743 | 759 | 0% | 150,800 | 702億1776万 | +0.63% | 14.03 | 1.6 |
02/07 | 765 | 765 | 748 | 759 | -0.82% | 134,000 | 702億1776万 | +1.03% | 14.03 | 1.6 |
02/06 | 770 | 771 | 763 | 765 | -0.49% | 80,800 | 707億9616万 | +2.27% | 14.14 | 1.62 |
02/05 | 775 | 775 | 763 | 769 | +0.65% | 117,600 | 711億4320万 | +3.33% | 14.21 | 1.62 |
02/04 | 750 | 765 | 749 | 764 | +1.83% | 169,200 | 706億8048万 | +3.35% | 14.12 | 1.61 |
02/01 | 745 | 754 | 737 | 750 | +0.07% | 182,000 | 694億800万 | +2.18% | 13.86 | 1.58 |
01/31 | 750 | 754 | 743 | 750 | +1.11% | 154,400 | 693億6172万 | +2.53% | 13.86 | 1.58 |
01/30 | 756 | 759 | 741 | 741 | -3.1% | 225,600 | 685億9824万 | +1.68% | 13.7 | 1.57 |
01/29 | 780 | 780 | 761 | 765 | -2.08% | 150,400 | 707億9616万 | +5.23% | 14.14 | 1.62 |
01/28 | 778 | 784 | 765 | 781 | +0.64% | 156,000 | 723億 | +7.76% | 14.44 | 1.65 |
01/25 | 765 | 790 | 764 | 776 | +0.49% | 156,400 | 718億3728万 | +7.37% | 14.35 | 1.64 |
01/24 | 779 | 785 | 764 | 773 | -0.96% | 205,200 | 714億9024万 | +6.99% | 14.28 | 1.63 |
01/23 | 775 | 786 | 765 | 780 | 0% | 333,200 | 721億8432万 | +8.33% | 14.42 | 1.65 |
01/22 | 758 | 786 | 747 | 780 | +2.97% | 317,200 | 721億8432万 | +8.64% | 14.42 | 1.65 |
01/21 | 755 | 776 | 751 | 758 | +1.54% | 316,400 | 701億208万 | +5.94% | 14 | 1.6 |
01/18 | 749 | 753 | 738 | 746 | -0.3% | 276,000 | 690億3782万 | +4.48% | 13.79 | 1.58 |
01/17 | 758 | 760 | 741 | 748 | -1.71% | 325,600 | 692億4604万 | +4.94% | 13.83 | 1.58 |
01/16 | 771 | 773 | 749 | 761 | -1.93% | 238,400 | 704億4912万 | +6.77% | 14.07 | 1.61 |
01/15 | 768 | 776 | 755 | 776 | -0.48% | 274,400 | 718億3728万 | +9.02% | 14.35 | 1.64 |
01/11 | 768 | 788 | 754 | 780 | +1.46% | 493,600 | 721億8432万 | +9.55% | 14.42 | 1.65 |
01/10 | 722 | 773 | 714 | 769 | +6% | 572,800 | 711億4320万 | +8.12% | 14.21 | 1.62 |
01/09 | 704 | 743 | 697 | 725 | +4.88% | 749,200 | 671億1753万 | +2% | 13.41 | 1.53 |
01/08 | 712 | 724 | 688 | 692 | -1.88% | 322,800 | 639億9417万 | -3.02% | 12.78 | 1.46 |
01/07 | 706 | 709 | 698 | 705 | +2.66% | 160,800 | 652億2038万 | -1.43% | 13.03 | 1.49 |
01/04 | 664 | 687 | 657 | 687 | +1.52% | 284,800 | 635億3145万 | -4.39% | 12.69 | 1.45 |
2018 |
12/28 | 688 | 688 | 670 | 676 | -1.71% | 180,000 | 625億8288万 | -6.21% | 12.5 | 1.43 |
12/27 | 689 | 696 | 675 | 688 | +3.61% | 256,000 | 636億7027万 | -5.1% | 12.72 | 1.45 |
12/26 | 650 | 677 | 648 | 664 | +4.2% | 218,800 | 614億4921万 | -8.79% | 12.27 | 1.4 |
12/25 | 636 | 637 | 626 | 637 | -2.11% | 222,400 | 589億7366万 | -13.06% | 11.78 | 1.35 |
12/21 | 670 | 673 | 646 | 651 | -3.3% | 225,600 | 602億4614万 | -11.91% | 12.03 | 1.38 |
12/20 | 695 | 698 | 670 | 673 | -3.23% | 163,200 | 623億524万 | -9.39% | 12.45 | 1.42 |
12/19 | 697 | 698 | 690 | 696 | +0.14% | 177,600 | 643億8748万 | -6.99% | 12.86 | 1.47 |
12/18 | 708 | 715 | 693 | 695 | -3.51% | 195,200 | 642億9494万 | -7.74% | 12.84 | 1.47 |
12/17 | 727 | 728 | 716 | 720 | -1% | 118,800 | 666億3168万 | -5.01% | 13.31 | 1.52 |
12/14 | 744 | 745 | 726 | 727 | -2.42% | 224,400 | 673億262万 | -4.43% | 13.44 | 1.54 |
12/13 | 729 | 748 | 726 | 745 | +3.9% | 198,400 | 689億6841万 | -2.58% | 13.78 | 1.57 |
12/12 | 729 | 733 | 709 | 717 | -1.38% | 253,600 | 663億7718万 | -6.61% | 13.26 | 1.52 |
12/11 | 721 | 732 | 708 | 727 | +0.87% | 257,600 | 673億262万 | -5.8% | 13.44 | 1.54 |
12/10 | 717 | 722 | 711 | 721 | -1.13% | 162,800 | 667億2422万 | -7.09% | 13.33 | 1.52 |
12/07 | 715 | 732 | 713 | 729 | +1.18% | 155,200 | 674億8771万 | -6.39% | 13.48 | 1.54 |
12/06 | 727 | 727 | 715 | 721 | -2.24% | 156,400 | 667億108万 | -7.95% | 13.32 | 1.52 |
12/05 | 730 | 745 | 726 | 737 | -0.64% | 214,000 | 682億2806万 | -6.32% | 13.63 | 1.56 |
12/04 | 754 | 755 | 740 | 742 | -3.01% | 294,400 | 686億6764万 | -6.08% | 13.72 | 1.57 |
12/03 | 773 | 773 | 746 | 765 | -0.65% | 391,200 | 707億9616万 | -3.53% | 14.14 | 1.62 |
11/30 | 763 | 774 | 748 | 770 | +1.15% | 220,400 | 712億5888万 | -3.14% | 14.23 | 1.63 |
11/29 | 765 | 769 | 753 | 761 | -0.65% | 193,200 | 704億4912万 | -4.37% | 14.07 | 1.61 |
11/28 | 759 | 768 | 755 | 766 | +0.49% | 132,000 | 709億1184万 | -3.74% | 14.17 | 1.62 |
11/27 | 775 | 776 | 754 | 763 | -2.09% | 169,200 | 705億6480万 | -4.33% | 14.1 | 1.61 |
11/26 | 759 | 779 | 749 | 779 | +1.8% | 216,000 | 720億6864万 | -2.53% | 14.4 | 1.65 |
11/22 | 761 | 768 | 744 | 765 | +0.16% | 380,000 | 707億9616万 | -4.38% | 14.14 | 1.62 |
11/21 | 758 | 769 | 753 | 764 | -1.45% | 179,600 | 706億8048万 | -4.65% | 14.12 | 1.61 |
11/20 | 779 | 788 | 771 | 775 | -0.48% | 238,800 | 717億2160万 | -3.37% | 14.33 | 1.64 |
11/19 | 780 | 793 | 775 | 779 | -0.32% | 262,400 | 720億6864万 | -2.78% | 14.4 | 1.65 |
11/16 | 764 | 789 | 760 | 781 | +2.29% | 386,400 | 723億 | -2.34% | 14.44 | 1.65 |
11/15 | 776 | 785 | 761 | 764 | -3.02% | 330,000 | 706億8048万 | -4.29% | 14.12 | 1.61 |
11/14 | 815 | 821 | 783 | 788 | -3.37% | 379,600 | 728億7840万 | -1.19% | 14.56 | 1.66 |
11/13 | 805 | 821 | 804 | 815 | -0.61% | 306,400 | 754億2336万 | +2.64% | 15.07 | 1.72 |
11/12 | 814 | 839 | 814 | 820 | +1.08% | 200,800 | 758億8608万 | +3.93% | 15.16 | 1.73 |
11/09 | 803 | 818 | 795 | 811 | +0.15% | 284,000 | 750億7632万 | +3.34% | 15 | 1.71 |
11/08 | 824 | 831 | 808 | 810 | -1.82% | 345,600 | 749億6064万 | +3.71% | 14.97 | 1.71 |
11/07 | 819 | 840 | 813 | 825 | 0% | 454,000 | 763億4880万 | +6.18% | 15.25 | 1.74 |
11/06 | 819 | 831 | 813 | 825 | +0.92% | 208,400 | 763億4880万 | +6.87% | 15.25 | 1.74 |
11/05 | 800 | 821 | 785 | 818 | +1.24% | 189,600 | 756億5472万 | +6.58% | 15.11 | 1.73 |
11/02 | 798 | 814 | 789 | 808 | -0.92% | 379,200 | 747億2928万 | +5.83% | 14.93 | 1.71 |
11/01 | 816 | 820 | 806 | 815 | -1.66% | 298,000 | 754億2336万 | +7.52% | 15.07 | 1.72 |
10/31 | 845 | 850 | 820 | 829 | +1.53% | 323,200 | 766億9584万 | +10.21% | 15.32 | 1.75 |
10/30 | 819 | 833 | 811 | 816 | 0% | 584,400 | 755億3904万 | +9.42% | 15.09 | 1.73 |
10/29 | 801 | 828 | 788 | 816 | +0.46% | 390,000 | 755億3904万 | +10.45% | 15.09 | 1.73 |
10/26 | 798 | 820 | 783 | 813 | +3.34% | 590,800 | 751億9200万 | +11% | 15.02 | 1.72 |
10/25 | 776 | 795 | 764 | 786 | +0.48% | 326,800 | 727億6272万 | +8.3% | 14.53 | 1.66 |
10/24 | 789 | 793 | 779 | 783 | +0.81% | 348,400 | 724億1568万 | +8.68% | 14.47 | 1.65 |
10/23 | 793 | 819 | 775 | 776 | -4.02% | 364,400 | 718億3728万 | +8.72% | 14.35 | 1.64 |
10/22 | 800 | 821 | 794 | 809 | +0.94% | 335,200 | 748億4496万 | +14.07% | 14.95 | 1.71 |
10/19 | 794 | 811 | 773 | 801 | 0% | 548,800 | 741億5088万 | +14.3% | 14.81 | 1.69 |
10/18 | 788 | 809 | 774 | 801 | +1.75% | 474,800 | 741億5088万 | +15.62% | 14.81 | 1.69 |
10/17 | 765 | 793 | 764 | 788 | +3.79% | 393,200 | 728億7840万 | +14.96% | 14.56 | 1.66 |
10/16 | 747 | 763 | 740 | 759 | +1.23% | 321,600 | 702億1776万 | +11.91% | 14.03 | 1.6 |
10/15 | 718 | 755 | 713 | 750 | +4.46% | 439,200 | 693億6172万 | +11.53% | 13.86 | 1.58 |
10/12 | 731 | 751 | 717 | 718 | -2.81% | 509,600 | 664億32万 | +7.57% | 13.26 | 1.52 |
10/11 | 651 | 740 | 651 | 738 | +3.83% | 656,400 | 683億2060万 | +11.35% | 13.65 | 1.56 |
10/10 | 694 | 715 | 685 | 711 | -0.07% | 289,200 | 657億9878万 | +8.05% | 13.14 | 1.5 |
10/09 | 715 | 729 | 709 | 712 | -0.66% | 549,200 | 658億4505万 | +8.79% | 13.15 | 1.5 |
10/05 | 725 | 741 | 713 | 716 | +0.39% | 441,600 | 662億8464万 | +10.02% | 13.24 | 1.51 |
10/04 | 714 | 721 | 706 | 714 | +1.03% | 237,200 | 660億3014万 | +10.28% | 13.19 | 1.51 |
10/03 | 698 | 716 | 698 | 706 | +0.93% | 246,800 | 653億5920万 | +9.67% | 13.06 | 1.49 |
10/02 | 712 | 726 | 698 | 700 | +0.04% | 350,000 | 647億5766万 | +9.17% | 12.94 | 1.48 |
10/01 | 727 | 727 | 698 | 700 | -2.03% | 298,000 | 647億3452万 | +9.64% | 12.93 | 1.48 |